Identifier on Huobi: xtzhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-09 |
4.1870 HUSD |
30,646.9295 XTZ |
3.9856 HUSD |
3.9759 HUSD |
4.0601 HUSD |
4.2030 HUSD |
2022-01-08 |
4.1676 HUSD |
31,857.3238 XTZ |
4.2624 HUSD |
3.8904 HUSD |
3.9521 HUSD |
4.0376 HUSD |
2022-01-07 |
4.2396 HUSD |
25,608.8516 XTZ |
4.4561 HUSD |
4.0628 HUSD |
4.1711 HUSD |
4.2346 HUSD |
2022-01-06 |
4.3694 HUSD |
30,640.4202 XTZ |
4.4788 HUSD |
4.2323 HUSD |
4.3039 HUSD |
4.4483 HUSD |
2022-01-05 |
5.1643 HUSD |
30,047.5839 XTZ |
5.0263 HUSD |
4.8246 HUSD |
4.9851 HUSD |
4.8246 HUSD |
2022-01-04 |
4.9937 HUSD |
48,724.4929 XTZ |
4.8124 HUSD |
4.5953 HUSD |
4.6714 HUSD |
5.1974 HUSD |
2022-01-03 |
4.7785 HUSD |
41,961.4963 XTZ |
4.6311 HUSD |
4.5217 HUSD |
4.5517 HUSD |
4.7567 HUSD |
2022-01-02 |
4.6983 HUSD |
20,479.0704 XTZ |
4.7337 HUSD |
4.6054 HUSD |
4.6422 HUSD |
4.6437 HUSD |
2022-01-01 |
4.6104 HUSD |
40,954.0952 XTZ |
4.3687 HUSD |
4.3588 HUSD |
4.4122 HUSD |
4.7038 HUSD |
2021-12-31 |
4.3582 HUSD |
51,319.9572 XTZ |
4.3508 HUSD |
4.1709 HUSD |
4.2768 HUSD |
4.3578 HUSD |
2021-12-30 |
4.4162 HUSD |
48,491.8414 XTZ |
4.3143 HUSD |
4.2546 HUSD |
4.3330 HUSD |
4.3583 HUSD |
2021-12-29 |
4.3809 HUSD |
46,326.3471 XTZ |
4.4807 HUSD |
4.2282 HUSD |
4.2967 HUSD |
4.2967 HUSD |
2021-12-28 |
4.7252 HUSD |
26,215.6851 XTZ |
5.0048 HUSD |
4.4258 HUSD |
4.4895 HUSD |
4.4825 HUSD |
2021-12-27 |
4.9172 HUSD |
16,395.0877 XTZ |
4.8714 HUSD |
4.7685 HUSD |
4.7981 HUSD |
5.1237 HUSD |
2021-12-26 |
4.7431 HUSD |
32,817.0088 XTZ |
4.5859 HUSD |
4.4385 HUSD |
4.5446 HUSD |
4.8341 HUSD |
2021-12-25 |
4.5940 HUSD |
29,986.8831 XTZ |
4.4880 HUSD |
4.4704 HUSD |
4.5341 HUSD |
4.6586 HUSD |
2021-12-24 |
4.7154 HUSD |
30,127.1125 XTZ |
4.7582 HUSD |
4.5319 HUSD |
4.5718 HUSD |
4.5718 HUSD |
2021-12-23 |
4.6210 HUSD |
33,401.1060 XTZ |
4.5345 HUSD |
4.4591 HUSD |
4.5666 HUSD |
4.7328 HUSD |
2021-12-22 |
4.4473 HUSD |
27,520.8519 XTZ |
4.2421 HUSD |
4.2323 HUSD |
4.2700 HUSD |
4.6813 HUSD |
2021-12-21 |
4.1756 HUSD |
21,236.8804 XTZ |
4.0935 HUSD |
4.0565 HUSD |
4.0901 HUSD |
4.2448 HUSD |
2021-12-20 |
4.0779 HUSD |
28,598.4918 XTZ |
4.1415 HUSD |
3.8784 HUSD |
3.9713 HUSD |
4.1633 HUSD |
2021-12-19 |
4.2173 HUSD |
18,567.2446 XTZ |
4.2464 HUSD |
4.1146 HUSD |
4.1554 HUSD |
4.1554 HUSD |
2021-12-18 |
4.2292 HUSD |
24,378.4936 XTZ |
4.0869 HUSD |
4.0814 HUSD |
4.1376 HUSD |
4.2614 HUSD |
2021-12-17 |
4.2633 HUSD |
45,939.6208 XTZ |
4.2717 HUSD |
4.0652 HUSD |
4.1615 HUSD |
4.1238 HUSD |
2021-12-16 |
4.5232 HUSD |
60,993.2766 XTZ |
4.4618 HUSD |
4.3733 HUSD |
4.4277 HUSD |
4.4211 HUSD |
2021-12-15 |
4.3601 HUSD |
51,197.3941 XTZ |
4.4977 HUSD |
4.0198 HUSD |
4.1139 HUSD |
4.5050 HUSD |
2021-12-14 |
4.3878 HUSD |
71,401.2728 XTZ |
4.0848 HUSD |
4.0848 HUSD |
4.2167 HUSD |
4.4949 HUSD |
2021-12-13 |
4.1889 HUSD |
56,191.9952 XTZ |
4.5259 HUSD |
3.9067 HUSD |
4.0399 HUSD |
4.0651 HUSD |
2021-12-12 |
4.4919 HUSD |
39,571.7696 XTZ |
4.5141 HUSD |
4.3400 HUSD |
4.3865 HUSD |
4.5893 HUSD |
2021-12-11 |
4.4916 HUSD |
43,165.1941 XTZ |
4.3355 HUSD |
4.2691 HUSD |
4.3983 HUSD |
4.4929 HUSD |
2021-12-10 |
4.6525 HUSD |
16,970.6820 XTZ |
4.8109 HUSD |
4.3955 HUSD |
4.5195 HUSD |
4.5329 HUSD |
2021-12-09 |
5.3865 HUSD |
30,540.7518 XTZ |
5.6936 HUSD |
4.8879 HUSD |
4.9931 HUSD |
4.8937 HUSD |
2021-12-08 |
5.5489 HUSD |
64,801.1512 XTZ |
5.7043 HUSD |
5.1679 HUSD |
5.2944 HUSD |
5.7616 HUSD |
2021-12-07 |
4.6749 HUSD |
32,724.2405 XTZ |
4.1787 HUSD |
4.0501 HUSD |
4.1306 HUSD |
5.4644 HUSD |
2021-12-06 |
3.9529 HUSD |
23,245.9939 XTZ |
3.8121 HUSD |
3.4881 HUSD |
3.7711 HUSD |
4.1794 HUSD |
2021-12-05 |
4.0241 HUSD |
6,198.0186 XTZ |
4.1842 HUSD |
3.5013 HUSD |
3.5310 HUSD |
3.8466 HUSD |
2021-12-04 |
4.0832 HUSD |
13,041.8474 XTZ |
4.7725 HUSD |
3.1961 HUSD |
4.0533 HUSD |
4.1465 HUSD |
2021-12-03 |
5.1300 HUSD |
29,405.4206 XTZ |
5.1123 HUSD |
4.5600 HUSD |
4.8495 HUSD |
4.8364 HUSD |
2021-12-02 |
5.1616 HUSD |
25,963.8314 XTZ |
5.2266 HUSD |
5.0211 HUSD |
5.1078 HUSD |
5.1318 HUSD |
2021-12-01 |
5.3370 HUSD |
24,401.3539 XTZ |
5.4529 HUSD |
5.1326 HUSD |
5.1803 HUSD |
5.2033 HUSD |
2021-11-30 |
5.5313 HUSD |
33,336.0169 XTZ |
5.6050 HUSD |
5.2458 HUSD |
5.3784 HUSD |
5.5944 HUSD |
2021-11-29 |
4.9580 HUSD |
26,162.8565 XTZ |
4.6486 HUSD |
4.6416 HUSD |
4.6793 HUSD |
5.2931 HUSD |
2021-11-28 |
4.4899 HUSD |
7,820.3015 XTZ |
4.6180 HUSD |
4.2855 HUSD |
4.3897 HUSD |
4.6153 HUSD |
2021-11-27 |
4.7150 HUSD |
12,624.9036 XTZ |
4.6665 HUSD |
4.6157 HUSD |
4.6887 HUSD |
4.6206 HUSD |
2021-11-26 |
4.8549 HUSD |
18,338.3809 XTZ |
5.0751 HUSD |
4.4939 HUSD |
4.6585 HUSD |
4.7115 HUSD |
2021-11-25 |
5.0559 HUSD |
16,087.8542 XTZ |
4.8919 HUSD |
4.8421 HUSD |
4.8925 HUSD |
5.0701 HUSD |
2021-11-24 |
4.9460 HUSD |
14,339.2268 XTZ |
5.1114 HUSD |
4.7977 HUSD |
4.8605 HUSD |
4.9218 HUSD |
2021-11-23 |
5.1000 HUSD |
14,405.5584 XTZ |
5.0153 HUSD |
4.9380 HUSD |
5.0009 HUSD |
5.1279 HUSD |
2021-11-22 |
5.0711 HUSD |
13,741.6145 XTZ |
5.1882 HUSD |
4.9161 HUSD |
5.0182 HUSD |
4.9166 HUSD |
2021-11-21 |
5.3874 HUSD |
13,810.3535 XTZ |
5.5344 HUSD |
5.2939 HUSD |
5.3608 HUSD |
5.3540 HUSD |